Italia markets close in 3 hours 32 minutes
FTSE MIB
33.848,67 -32,83 (-0,10%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,33 -0,40 (-0,48%) Bitcoin EUR
61.012,13 +2.129,06 (+3,62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00140000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 39.16 | 0.00 | 0.00 | 0.00 | - | 209 | 13,248 | 0.00% |
| AMZN240426C00140000 | 2024-04-18 3:33PM EDT | 2024-04-26 | 39.57 | 0.00 | 0.00 | 0.00 | - | 79 | 134 | 0.00% |
| AMZN240503C00140000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| AMZN240510C00140000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 39.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240517C00140000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 40.20 | 0.00 | 0.00 | 0.00 | - | 150 | 1,529 | 0.00% |
| AMZN240621C00140000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 41.80 | 0.00 | 0.00 | 0.00 | - | 18 | 7,974 | 0.00% |
| AMZN240719C00140000 | 2024-04-18 10:29AM EDT | 2024-07-19 | 44.29 | 0.00 | 0.00 | 0.00 | - | 11 | 671 | 0.00% |
| AMZN240816C00140000 | 2024-04-17 2:59PM EDT | 2024-08-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| AMZN240920C00140000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,575 | 0.00% |
| AMZN241018C00140000 | 2024-04-18 1:57PM EDT | 2024-10-18 | 45.74 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| AMZN241115C00140000 | 2024-04-18 1:57PM EDT | 2024-11-15 | 47.27 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 0.00% |
| AMZN241220C00140000 | 2024-04-18 1:44PM EDT | 2024-12-20 | 48.80 | 0.00 | 0.00 | 0.00 | - | 27 | 933 | 0.00% |
| AMZN250117C00140000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 49.87 | 0.00 | 0.00 | 0.00 | - | 65 | 8,059 | 0.00% |
| AMZN250321C00140000 | 2024-04-18 12:06PM EDT | 2025-03-21 | 54.14 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN250620C00140000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7,096 | 0.00% |
| AMZN250919C00140000 | 2024-04-12 12:52PM EDT | 2025-09-19 | 63.47 | 0.00 | 0.00 | 0.00 | - | 43 | 470 | 0.00% |
| AMZN251219C00140000 | 2024-04-18 1:42PM EDT | 2025-12-19 | 60.48 | 0.00 | 0.00 | 0.00 | - | 18 | 3,057 | 0.00% |
| AMZN260116C00140000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 61.70 | 0.00 | 0.00 | 0.00 | - | 5 | 799 | 0.00% |
| AMZN260618C00140000 | 2024-04-17 11:02AM EDT | 2026-06-18 | 69.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3,466 | 0.00% |
| AMZN261218C00140000 | 2024-04-18 12:50PM EDT | 2026-12-18 | 71.54 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 818 | 12,915 | 50.00% |
| AMZN240426P00140000 | 2024-04-18 2:21PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 148 | 25.00% |
| AMZN240503P00140000 | 2024-04-18 2:14PM EDT | 2024-05-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 493 | 25.00% |
| AMZN240510P00140000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 25.00% |
| AMZN240517P00140000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 54 | 4,523 | 25.00% |
| AMZN240524P00140000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| AMZN240531P00140000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| AMZN240621P00140000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 11,199 | 12.50% |
| AMZN240719P00140000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 13 | 4,449 | 12.50% |
| AMZN240816P00140000 | 2024-04-18 12:42PM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | 1,477 | 12.50% |
| AMZN240920P00140000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 310 | 7,464 | 6.25% |
| AMZN241018P00140000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 2.94 | 0.00 | 0.00 | 0.00 | - | 155 | 1,284 | 6.25% |
| AMZN241115P00140000 | 2024-04-18 12:28PM EDT | 2024-11-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 6.25% |
| AMZN241220P00140000 | 2024-04-18 1:32PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3,693 | 6.25% |
| AMZN250117P00140000 | 2024-04-18 2:32PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 31 | 14,239 | 6.25% |
| AMZN250321P00140000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,426 | 6.25% |
| AMZN250620P00140000 | 2024-04-18 1:22PM EDT | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,397 | 6.25% |
| AMZN250919P00140000 | 2024-04-11 11:29AM EDT | 2025-09-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,380 | 3.13% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 1,086 | 3.13% |
| AMZN260116P00140000 | 2024-04-18 1:24PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 5,011 | 3.13% |
| AMZN260618P00140000 | 2024-04-18 3:49PM EDT | 2026-06-18 | 12.12 | 0.00 | 0.00 | 0.00 | - | 6 | 278 | 3.13% |
| AMZN261218P00140000 | 2024-04-18 3:59PM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.